Italian-Thai Development Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.780	0.800	0.750	0.760	0.760	134,755,700
2024-01-25	0.710	0.780	0.700	0.780	0.780	142,150,900
2024-01-24	0.680	0.710	0.680	0.700	0.700	17,833,100
2024-01-23	0.700	0.710	0.670	0.690	0.690	25,043,300
2024-01-22	0.730	0.730	0.690	0.700	0.700	33,259,200
2024-01-19	0.750	0.760	0.720	0.720	0.720	26,198,600
2024-01-18	0.740	0.790	0.730	0.740	0.740	124,484,600
2024-01-17	0.730	0.760	0.700	0.720	0.720	113,399,100
2024-01-16	0.700	0.740	0.690	0.730	0.730	61,442,400
2024-01-15	0.700	0.710	0.690	0.700	0.700	44,186,800
2024-01-12	0.670	0.760	0.660	0.700	0.700	309,324,800
2024-01-11	0.730	0.730	0.660	0.670	0.670	134,807,300
2024-01-10	0.830	0.830	0.720	0.730	0.730	129,234,000
2024-01-09	0.850	0.860	0.820	0.830	0.830	50,099,700
2024-01-08	0.810	0.880	0.810	0.850	0.850	93,192,100
2024-01-05	0.970	0.980	0.960	0.970	0.970	29,193,200
2024-01-04	0.920	0.960	0.920	0.950	0.950	38,364,800
2024-01-03	0.900	0.930	0.890	0.920	0.920	17,619,800
2024-01-02	0.870	0.910	0.860	0.900	0.900	19,017,345
2023-12-28	0.850	0.870	0.850	0.860	0.860	10,307,100
2023-12-27	0.860	0.870	0.850	0.850	0.850	11,061,300
2023-12-26	0.830	0.860	0.830	0.850	0.850	14,085,300
2023-12-25	0.820	0.840	0.810	0.830	0.830	10,966,800
2023-12-22	0.890	0.890	0.830	0.830	0.830	52,615,400
2023-12-21	0.890	0.910	0.880	0.890	0.890	8,711,700
2023-12-20	0.880	0.910	0.880	0.900	0.900	10,863,700
2023-12-19	0.890	0.910	0.870	0.880	0.880	12,941,100
2023-12-18	0.880	0.890	0.860	0.880	0.880	16,797,900
2023-12-15	0.940	0.950	0.860	0.870	0.870	25,719,500
2023-12-14	0.910	0.940	0.900	0.930	0.930	15,758,900
2023-12-13	0.880	0.950	0.860	0.890	0.890	53,435,400
2023-12-12	0.850	0.960	0.820	0.880	0.880	101,445,400
2023-12-08	1.120	1.120	0.920	0.930	0.930	96,630,500
2023-12-07	1.150	1.150	1.120	1.130	1.130	5,027,000
2023-12-06	1.120	1.150	1.120	1.150	1.150	6,875,100
2023-12-04	1.120	1.150	1.120	1.120	1.120	4,358,200
2023-12-01	1.150	1.160	1.130	1.140	1.140	8,325,000
2023-11-30	1.180	1.180	1.140	1.150	1.150	9,322,800
2023-11-29	1.220	1.220	1.170	1.170	1.170	14,454,200
2023-11-28	1.200	1.220	1.200	1.210	1.210	8,623,600
2023-11-27	1.230	1.240	1.200	1.200	1.200	10,689,300
2023-11-24	1.260	1.280	1.240	1.240	1.240	5,857,100
2023-11-23	1.290	1.290	1.250	1.260	1.260	4,035,200
2023-11-22	1.280	1.290	1.270	1.280	1.280	1,474,200
2023-11-21	1.290	1.300	1.280	1.280	1.280	5,896,900
2023-11-20	1.300	1.300	1.280	1.280	1.280	2,031,800
2023-11-17	1.290	1.320	1.290	1.300	1.300	2,068,000
2023-11-16	1.290	1.320	1.290	1.290	1.290	6,319,100
2023-11-15	1.280	1.290	1.270	1.280	1.280	2,097,600
2023-11-14	1.270	1.280	1.250	1.260	1.260	1,914,100
2023-11-13	1.290	1.290	1.250	1.260	1.260	3,064,000
2023-11-10	1.290	1.310	1.280	1.280	1.280	2,926,100
2023-11-09	1.310	1.310	1.290	1.290	1.290	3,506,300
2023-11-08	1.320	1.350	1.310	1.310	1.310	10,399,100
2023-11-07	1.270	1.420	1.260	1.310	1.310	24,011,000
2023-11-06	1.290	1.310	1.270	1.270	1.270	2,520,200
2023-11-03	1.270	1.300	1.270	1.280	1.280	3,319,400
2023-11-02	1.230	1.270	1.230	1.260	1.260	3,908,600
2023-11-01	1.240	1.260	1.230	1.230	1.230	2,235,600
2023-10-31	1.250	1.260	1.220	1.240	1.240	2,569,800

← NewerPage 12 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-14	0.0144 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.